5 DAY PERFORMANCE
-11.58%
1 MONTH PERFORMANCE
-54.18%
3 MONTH PERFORMANCE
-66.40%
6 MONTH PERFORMANCE
-72.76%
YEAR-TO-DATE PERFORMANCE
-54.18%
1 YEAR PERFORMANCE
-86.91%
Adial Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $2.59 | $2.51 (-3.09%) | $2.79 | $2.50 | 23.08 K | $2.27 M |
| 02/19/2026 | $2.70 | $2.56 (-5.19%) | $2.76 | $2.52 | 56.70 K | $2.27 M |
| 02/18/2026 | $2.71 | $2.69 (-0.74%) | $2.91 | $2.65 | 39.14 K | $2.39 M |
| 02/17/2026 | $2.83 | $2.70 (-4.59%) | $3.14 | $2.59 | 83.52 K | $2.39 M |
| 02/13/2026 | $2.80 | $2.85 (1.79%) | $3.03 | $2.72 | 72.38 K | $2.53 M |
| 02/12/2026 | $2.85 | $2.85 (0%) | $3.01 | $2.70 | 84.10 K | $2.53 M |
| 02/11/2026 | $3.05 | $2.85 (-6.56%) | $3.34 | $2.80 | 96.45 K | $2.53 M |
| 02/10/2026 | $3.01 | $3.03 (0.66%) | $3.16 | $2.86 | 57.15 K | $2.69 M |
| 02/09/2026 | $3.03 | $3.09 (1.98%) | $3.19 | $2.90 | 102.35 K | $2.74 M |
| 02/06/2026 | $3.65 | $3.12 (-14.52%) | $3.67 | $3.00 | 164.94 K | $69.17 M |
| 02/05/2026 | $3.75 | $3.50 (-6.67%) | $4.00 | $3.25 | 51.65 K | $77.60 M |
| 02/04/2026 | $4.25 | $4.00 (-5.88%) | $4.25 | $3.75 | 128.99 K | $88.69 M |
| 02/03/2026 | $5.25 | $5.25 (0%) | $5.50 | $5.25 | 28.34 K | $116.40 M |
| 02/02/2026 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.25 | 6.17 K | $116.40 M |
| 01/30/2026 | $5.25 | $5.25 (0%) | $5.50 | $5.25 | 10.78 K | $116.40 M |
| 01/29/2026 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.25 | 8.34 K | $116.40 M |
| 01/28/2026 | $5.75 | $5.50 (-4.35%) | $5.75 | $5.50 | 8.44 K | $121.94 M |
| 01/27/2026 | $6.00 | $5.75 (-4.17%) | $6.00 | $5.75 | 8.32 K | $127.49 M |
| 01/26/2026 | $6.00 | $5.75 (-4.17%) | $6.00 | $5.75 | 13.22 K | $127.49 M |
| 01/23/2026 | $5.75 | $5.75 (0%) | $6.00 | $5.75 | 14.80 K | $127.49 M |
| 01/22/2026 | $5.50 | $5.75 (4.55%) | $5.75 | $5.50 | 8.61 K | $127.49 M |
| 01/21/2026 | $5.25 | $5.50 (4.76%) | $5.50 | $5.25 | 7.96 K | $121.94 M |
| 01/20/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.25 | 21.41 K | $121.94 M |
| 01/16/2026 | $5.50 | $5.75 (4.55%) | $5.75 | $5.50 | 10.26 K | $127.49 M |
| 01/15/2026 | $5.50 | $5.75 (4.55%) | $6.00 | $5.50 | 11.04 K | $127.49 M |
| 01/14/2026 | $5.25 | $5.50 (4.76%) | $5.75 | $5.25 | 16.43 K | $121.94 M |
| 01/13/2026 | $5.75 | $5.75 (0%) | $6.00 | $5.50 | 9.97 K | $127.49 M |
| 01/12/2026 | $6.25 | $5.75 (-8%) | $6.25 | $5.75 | 11.01 K | $127.49 M |
| 01/09/2026 | $6.00 | $6.00 (0%) | $6.25 | $5.75 | 10.33 K | $133.03 M |
| 01/08/2026 | $6.00 | $5.75 (-4.17%) | $6.00 | $5.75 | 10.99 K | $127.49 M |
| 01/07/2026 | $6.25 | $6.00 (-4%) | $6.50 | $6.00 | 21.95 K | $133.03 M |
| 01/06/2026 | $6.50 | $6.25 (-3.85%) | $6.50 | $6.00 | 16.20 K | $138.57 M |
| 01/05/2026 | $6.00 | $6.50 (8.33%) | $6.75 | $6.00 | 21.48 K | $144.11 M |
| 01/02/2026 | $5.75 | $6.00 (4.35%) | $6.00 | $5.50 | 9.94 K | $133.03 M |
| 12/31/2025 | $5.75 | $5.50 (-4.35%) | $6.00 | $5.50 | 13.60 K | $121.94 M |
| 12/30/2025 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 12.76 K | $127.49 M |
| 12/29/2025 | $6.00 | $5.75 (-4.17%) | $6.25 | $5.75 | 22.75 K | $127.49 M |
| 12/26/2025 | $6.25 | $5.75 (-8%) | $6.25 | $5.75 | 11.37 K | $127.49 M |
| 12/24/2025 | $6.50 | $6.00 (-7.69%) | $6.50 | $6.00 | 22.22 K | $133.03 M |
| 12/23/2025 | $6.00 | $6.25 (4.17%) | $6.25 | $6.00 | 10.40 K | $138.57 M |
| 12/22/2025 | $6.00 | $6.00 (0%) | $6.50 | $6.00 | 13.82 K | $133.03 M |
| 12/19/2025 | $6.50 | $6.00 (-7.69%) | $6.75 | $6.00 | 20.79 K | $133.03 M |
| 12/18/2025 | $6.50 | $6.50 (0%) | $7.00 | $6.50 | 14.70 K | $144.11 M |
| 12/17/2025 | $6.75 | $6.50 (-3.7%) | $7.25 | $6.50 | 13.43 K | $144.11 M |
| 12/16/2025 | $6.75 | $6.50 (-3.7%) | $7.00 | $6.50 | 10.34 K | $144.11 M |
| 12/15/2025 | $7.25 | $6.75 (-6.9%) | $7.50 | $6.75 | 23.56 K | $149.66 M |
| 12/12/2025 | $7.50 | $7.50 (0%) | $7.50 | $7.25 | 10.69 K | $166.28 M |
| 12/11/2025 | $7.75 | $7.50 (-3.23%) | $8.00 | $7.25 | 5.38 K | $166.28 M |
| 12/10/2025 | $7.50 | $7.75 (3.33%) | $7.75 | $7.50 | 7.29 K | $171.83 M |
| 12/09/2025 | $7.75 | $7.75 (0%) | $7.75 | $7.50 | 9.64 K | $171.83 M |
| 12/08/2025 | $7.75 | $7.50 (-3.23%) | $8.00 | $7.50 | 6.47 K | $166.28 M |
| 12/05/2025 | $8.00 | $7.75 (-3.12%) | $8.00 | $7.50 | 9.52 K | $171.83 M |
| 12/04/2025 | $8.00 | $8.25 (3.13%) | $8.25 | $7.50 | 14.59 K | $182.91 M |
| 12/03/2025 | $7.50 | $8.00 (6.67%) | $8.00 | $7.50 | 9.81 K | $177.37 M |
| 12/02/2025 | $7.75 | $7.75 (0%) | $8.00 | $7.75 | 3.75 K | $171.83 M |
| 12/01/2025 | $8.00 | $7.75 (-3.12%) | $8.00 | $7.75 | 6.36 K | $171.83 M |
| 11/28/2025 | $7.75 | $7.75 (0%) | $8.00 | $7.75 | 11.95 K | $171.83 M |
| 11/26/2025 | $7.25 | $7.75 (6.9%) | $8.25 | $7.00 | 21.13 K | $171.83 M |
| 11/25/2025 | $8.00 | $7.75 (-3.12%) | $8.00 | $7.25 | 27.69 K | $171.83 M |
| 11/24/2025 | $7.50 | $8.00 (6.67%) | $8.00 | $7.25 | 15.08 K | $177.37 M |
| 11/21/2025 | $7.25 | $7.50 (3.45%) | $7.75 | $7.00 | 63.48 K | $166.28 M |
| 11/20/2025 | $7.75 | $7.50 (-3.23%) | $8.00 | $7.25 | 10.41 K | $166.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
